$58.29 -0.50 (%) NorthWestern Corp - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWE historical data

Date Open High Low Close Volume
5/4/201657.6859.1257.6858.79258,374
5/3/201657.3858.1757.3857.77399,935
5/2/201656.7757.8256.7757.45254,419
4/29/201656.6457.1956.0156.84314,138
4/28/201656.0557.0055.9556.84278,424
4/27/201656.3857.0555.9156.65396,745
4/26/201656.3856.7455.9956.28485,760
4/25/201656.4556.6956.0556.36503,834
4/22/201656.7557.1156.0556.48360,939
4/21/201657.8757.8756.4156.41435,480
4/20/201660.4160.4157.7058.01828,283
4/19/201661.0061.0760.1960.74418,875
4/18/201660.4560.9860.1960.94143,486
4/15/201660.2660.8560.2560.48245,534
4/14/201660.2960.6260.1160.23266,934
4/13/201661.0261.0259.9360.45470,282
4/12/201660.6861.3260.6860.93128,450
4/11/201661.1361.5360.4560.74200,440
4/8/201661.2061.5060.9361.11158,127
4/7/201660.6461.1860.6460.88227,449
4/6/201660.8261.2160.1960.62234,223
4/5/201662.1462.2760.8360.89235,209
4/4/201662.2362.5161.8962.44418,739
4/1/201661.6062.2461.4162.05377,002
3/31/201661.4562.2261.0461.75433,218
3/30/201661.9161.9161.1761.45403,579
3/29/201660.8461.8160.8361.79512,087
3/28/201661.1761.6360.3660.76200,425
3/24/201660.3960.9860.3260.85328,913
3/23/201660.4961.0560.1260.43276,476
3/22/201660.8860.9960.2260.49125,247
3/21/201660.3760.9759.7760.65261,786
3/18/201661.1861.2160.2360.451,171,068
3/17/201660.5061.0160.2760.92633,993
3/16/201660.0860.6159.1260.53459,606
3/15/201659.8860.5359.8860.08269,845
3/14/201659.9560.2559.4160.08338,709
3/11/201660.5560.7659.4560.19776,984
3/10/201661.5061.6760.2660.89365,265
3/9/201661.2861.9860.9361.50350,781
3/8/201661.0061.8560.6061.29333,712
3/7/201660.3161.1260.0360.96257,184
3/4/201659.6260.5659.1960.45225,450
3/3/201659.5960.0759.0160.06278,218
3/2/201659.2059.6657.4659.66421,088
3/1/201659.6559.7858.7559.46296,286
2/29/201659.0260.0358.9059.37486,928
2/26/201660.0360.1058.8259.08339,977
2/25/201660.0160.7659.6560.40197,707
2/24/201659.2860.0259.1859.94210,212
2/23/201658.7259.5858.7259.29240,037
2/22/201658.9359.2558.2759.08243,681
2/19/201657.8058.6957.7058.53268,538
2/18/201657.1358.4957.0358.19203,407
2/17/201657.7958.3157.0757.22251,786
2/16/201657.2357.9356.7457.78258,043
2/12/201657.0258.0355.6557.00510,244
2/11/201656.7158.4856.7157.19307,816
2/10/201658.3158.5857.1458.16339,678
2/9/201657.8358.6557.6858.19395,696
2/8/201657.2658.1357.0258.08353,512
2/5/201657.0857.9556.4557.41251,888
2/4/201657.3357.8157.0757.39405,965
2/3/201656.7557.6756.5957.53385,636
2/2/201655.9056.5455.7456.52313,429
2/1/201655.6256.4555.4956.18258,483
1/29/201654.8155.8554.7755.84343,409
1/28/201653.6054.8253.2054.39170,125
1/27/201653.0953.8952.8153.43175,365
1/26/201653.0653.8253.0653.24148,455
1/25/201653.6754.4052.7452.85146,435
1/22/201652.7053.6052.3353.56216,611
1/21/201653.2253.4452.1752.47198,743
1/20/201654.2154.6752.1653.20249,864
1/19/201654.0854.7553.3354.57225,851
1/15/201653.5754.3352.6853.73288,842
1/14/201653.7554.9753.6354.55211,119
1/13/201653.7254.4053.3553.69249,491
1/12/201653.6953.6952.7853.50317,127
1/11/201652.9653.4952.9653.31243,770
1/8/201653.6453.9652.7552.81506,599
1/7/201653.6653.9853.1953.50457,299
1/6/201653.5954.5353.4854.18378,269
1/5/201653.2754.0252.3853.93264,638
1/4/201654.0254.0652.7653.25534,073
12/31/201555.2555.2553.9154.25303,918
12/30/201555.3455.6555.1855.21164,925
12/29/201555.1255.4855.1255.30153,655
12/28/201554.4355.0754.1654.91189,856
12/24/201554.6054.7554.3454.52175,883
12/23/201554.0354.7952.6554.61300,993
12/22/201553.2654.1052.8654.01261,908
12/21/201554.4554.4553.1153.46419,265
12/18/201554.7155.3953.8554.23992,609
12/17/201555.0455.3854.6954.89256,353
12/16/201553.7455.1553.6154.88224,173
12/15/201553.0153.6853.0153.49184,186
12/14/201552.6053.0952.5752.80260,105
12/11/201551.9553.2051.9552.68203,176
12/10/201554.3254.3253.1353.25241,338
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center